154 lines
59 KiB
CSV
154 lines
59 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250228,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,287,0,3,0.00,182463118,640495,214.53,284,289,281,373,201,287,284.88,1.23,0,-167106,291,288,285,282,279,290,284,891,86,500,210,1,1,178247112,512,7.17,0.37,12,0.36,40.00,770.00,402,20240612,-28.61,217,20241209,32.26,294,-2.38,20250116,262,9.54,20250102,402,-28.61,20240612,217,32.26,20241209,2.10,N,016600,500,891 억,,2192476,N,N,0,N,00,N
|
|
20250228,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,2,2,0.70,175100374,614910,205.96,284,289,281,373,201,287,284.76,1.23,0,-165807,291,288,285,282,279,290,284,891,86,500,210,1,1,178247112,515,7.22,0.38,12,0.34,40.00,770.00,402,20240612,-28.11,217,20241209,33.18,294,-1.70,20250116,262,10.31,20250102,402,-28.11,20240612,217,33.18,20241209,2.10,N,016600,500,891 억,,2192476,N,N,0,N,00,N
|
|
20250228,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,286,-1,5,-0.35,140487744,494590,165.66,284,289,281,373,201,287,284.05,1.23,0,-162924,291,288,285,282,279,290,284,891,86,500,210,1,1,178247112,510,7.15,0.37,12,0.28,40.00,770.00,402,20240612,-28.86,217,20241209,31.80,294,-2.72,20250116,262,9.16,20250102,402,-28.86,20240612,217,31.80,20241209,2.10,N,016600,500,891 억,,2192476,N,N,0,N,00,N
|
|
20250228,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,282,-5,5,-1.74,129517782,455860,152.69,284,289,281,373,201,287,284.12,1.23,0,-160451,291,288,285,282,279,290,284,891,86,500,210,1,1,178247112,503,7.05,0.37,12,0.26,40.00,770.00,402,20240612,-29.85,217,20241209,29.95,294,-4.08,20250116,262,7.63,20250102,402,-29.85,20240612,217,29.95,20241209,2.10,N,016600,500,891 억,,2192476,N,N,0,N,00,N
|
|
20250228,120331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,283,-4,5,-1.39,96819060,340922,114.19,284,289,281,373,201,287,283.99,1.23,0,-85876,291,288,285,282,279,290,284,891,86,500,210,1,1,178247112,504,7.08,0.37,12,0.19,40.00,770.00,402,20240612,-29.60,217,20241209,30.41,294,-3.74,20250116,262,8.02,20250102,402,-29.60,20240612,217,30.41,20241209,2.10,N,016600,500,891 억,,2192476,N,N,0,N,00,N
|
|
20250228,110331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,284,-3,5,-1.05,87946296,309493,103.66,284,289,281,373,201,287,284.16,1.23,0,-83835,291,288,285,282,279,290,284,891,86,500,210,1,1,178247112,506,7.10,0.37,12,0.17,40.00,770.00,402,20240612,-29.35,217,20241209,30.88,294,-3.40,20250116,262,8.40,20250102,402,-29.35,20240612,217,30.88,20241209,2.10,N,016600,500,891 억,,2192476,N,N,0,N,00,N
|
|
20250228,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,282,-5,5,-1.74,69654958,244646,81.94,284,289,282,373,201,287,284.72,1.23,0,-65099,291,288,285,282,279,290,284,891,86,500,210,1,1,178247112,503,7.05,0.37,12,0.14,40.00,770.00,402,20240612,-29.85,217,20241209,29.95,294,-4.08,20250116,262,7.63,20250102,402,-29.85,20240612,217,29.95,20241209,2.10,N,016600,500,891 억,,2192476,N,N,0,N,00,N
|
|
20250228,090332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,286,-1,5,-0.35,16317203,57233,19.17,284,288,283,373,201,287,285.10,1.23,0,-29308,291,288,285,282,279,290,284,891,86,500,210,1,1,178247112,510,7.15,0.37,12,0.03,40.00,770.00,402,20240612,-28.86,217,20241209,31.80,294,-2.72,20250116,262,9.16,20250102,402,-28.86,20240612,217,31.80,20241209,2.10,N,016600,500,891 억,,2192476,N,N,0,N,00,N
|
|
20250227,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,287,3,2,1.06,83617813,293560,70.18,284,288,282,369,199,284,284.84,1.25,0,-30686,290,286,280,276,270,289,279,891,85,500,210,1,1,178247112,512,7.17,0.37,12,0.16,40.00,770.00,402,20240612,-28.61,217,20241209,32.26,294,-2.38,20250116,262,9.54,20250102,402,-28.61,20240612,217,32.26,20241209,2.10,N,016600,500,891 억,,2221720,N,N,0,N,00,N
|
|
20250227,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,287,3,2,1.06,73416952,258114,61.71,284,288,282,369,199,284,284.44,1.25,0,-29301,290,286,280,276,270,289,279,891,85,500,210,1,1,178247112,512,7.17,0.37,12,0.14,40.00,770.00,402,20240612,-28.61,217,20241209,32.26,294,-2.38,20250116,262,9.54,20250102,402,-28.61,20240612,217,32.26,20241209,2.10,N,016600,500,891 억,,2221720,N,N,0,N,00,N
|
|
20250227,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,285,1,2,0.35,56081436,197534,47.23,284,286,282,369,199,284,283.91,1.25,0,-20953,290,286,280,276,270,289,279,891,85,500,210,1,1,178247112,508,7.12,0.37,12,0.11,40.00,770.00,402,20240612,-29.10,217,20241209,31.34,294,-3.06,20250116,262,8.78,20250102,402,-29.10,20240612,217,31.34,20241209,2.10,N,016600,500,891 억,,2221720,N,N,0,N,00,N
|
|
20250227,130329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,284,0,3,0.00,50287948,177165,42.36,284,286,282,369,199,284,283.85,1.25,0,-19164,290,286,280,276,270,289,279,891,85,500,210,1,1,178247112,506,7.10,0.37,12,0.10,40.00,770.00,402,20240612,-29.35,217,20241209,30.88,294,-3.40,20250116,262,8.40,20250102,402,-29.35,20240612,217,30.88,20241209,2.10,N,016600,500,891 억,,2221720,N,N,0,N,00,N
|
|
20250227,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,284,0,3,0.00,48684502,171534,41.01,284,286,282,369,199,284,283.82,1.25,0,-18612,290,286,280,276,270,289,279,891,85,500,210,1,1,178247112,506,7.10,0.37,12,0.10,40.00,770.00,402,20240612,-29.35,217,20241209,30.88,294,-3.40,20250116,262,8.40,20250102,402,-29.35,20240612,217,30.88,20241209,2.10,N,016600,500,891 억,,2221720,N,N,0,N,00,N
|
|
20250227,110332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,285,1,2,0.35,38861723,136967,32.75,284,286,282,369,199,284,283.73,1.25,0,-18308,290,286,280,276,270,289,279,891,85,500,210,1,1,178247112,508,7.12,0.37,12,0.08,40.00,770.00,402,20240612,-29.10,217,20241209,31.34,294,-3.06,20250116,262,8.78,20250102,402,-29.10,20240612,217,31.34,20241209,2.10,N,016600,500,891 억,,2221720,N,N,0,N,00,N
|
|
20250227,100341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,284,0,3,0.00,23167070,81737,19.54,284,286,282,369,199,284,283.43,1.25,0,-18386,290,286,280,276,270,289,279,891,85,500,210,1,1,178247112,506,7.10,0.37,12,0.05,40.00,770.00,402,20240612,-29.35,217,20241209,30.88,294,-3.40,20250116,262,8.40,20250102,402,-29.35,20240612,217,30.88,20241209,2.10,N,016600,500,891 억,,2221720,N,N,0,N,00,N
|
|
20250227,090340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,284,0,3,0.00,3849052,13553,3.24,284,285,283,369,199,284,284.00,1.25,0,-4011,290,286,280,276,270,289,279,891,85,500,210,1,1,178247112,506,7.10,0.37,12,0.01,40.00,770.00,402,20240612,-29.35,217,20241209,30.88,294,-3.40,20250116,262,8.40,20250102,402,-29.35,20240612,217,30.88,20241209,2.10,N,016600,500,891 억,,2221720,N,N,0,N,00,N
|
|
20250226,160329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,284,8,2,2.90,117611204,418190,152.59,276,284,274,358,194,276,281.24,1.24,0,7163,282,278,276,272,270,279,273,891,82,500,200,1,1,178247112,506,7.10,0.37,12,0.23,40.00,770.00,402,20240612,-29.35,217,20241209,30.88,294,-3.40,20250116,262,8.40,20250102,402,-29.35,20240612,217,30.88,20241209,2.11,N,016600,500,891 억,,2215999,N,N,0,N,00,N
|
|
20250226,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,282,6,2,2.17,108869548,387352,141.34,276,284,274,358,194,276,281.06,1.24,0,8190,282,278,276,272,270,279,273,891,82,500,200,1,1,178247112,503,7.05,0.37,12,0.22,40.00,770.00,402,20240612,-29.85,217,20241209,29.95,294,-4.08,20250116,262,7.63,20250102,402,-29.85,20240612,217,29.95,20241209,2.11,N,016600,500,891 억,,2215999,N,N,0,N,00,N
|
|
20250226,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,281,5,2,1.81,97738164,347930,126.96,276,283,274,358,194,276,280.91,1.24,0,7866,282,278,276,272,270,279,273,891,82,500,200,1,1,178247112,501,7.03,0.36,12,0.20,40.00,770.00,402,20240612,-30.10,217,20241209,29.49,294,-4.42,20250116,262,7.25,20250102,402,-30.10,20240612,217,29.49,20241209,2.11,N,016600,500,891 억,,2215999,N,N,0,N,00,N
|
|
20250226,130330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,281,5,2,1.81,81259912,289488,105.63,276,283,274,358,194,276,280.70,1.24,0,6884,282,278,276,272,270,279,273,891,82,500,200,1,1,178247112,501,7.03,0.36,12,0.16,40.00,770.00,402,20240612,-30.10,217,20241209,29.49,294,-4.42,20250116,262,7.25,20250102,402,-30.10,20240612,217,29.49,20241209,2.11,N,016600,500,891 억,,2215999,N,N,0,N,00,N
|
|
20250226,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,282,6,2,2.17,78753044,280594,102.39,276,283,274,358,194,276,280.67,1.24,0,6896,282,278,276,272,270,279,273,891,82,500,200,1,1,178247112,503,7.05,0.37,12,0.16,40.00,770.00,402,20240612,-29.85,217,20241209,29.95,294,-4.08,20250116,262,7.63,20250102,402,-29.85,20240612,217,29.95,20241209,2.11,N,016600,500,891 억,,2215999,N,N,0,N,00,N
|
|
20250226,110329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,282,6,2,2.17,71985321,256565,93.62,276,283,274,358,194,276,280.57,1.24,0,6762,282,278,276,272,270,279,273,891,82,500,200,1,1,178247112,503,7.05,0.37,12,0.14,40.00,770.00,402,20240612,-29.85,217,20241209,29.95,294,-4.08,20250116,262,7.63,20250102,402,-29.85,20240612,217,29.95,20241209,2.11,N,016600,500,891 억,,2215999,N,N,0,N,00,N
|
|
20250226,100329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,1,2,0.36,13517704,49074,17.91,276,278,274,358,194,276,275.46,1.24,0,1697,282,278,276,272,270,279,273,891,82,500,200,1,1,178247112,494,6.92,0.36,12,0.03,40.00,770.00,402,20240612,-31.09,217,20241209,27.65,294,-5.78,20250116,262,5.73,20250102,402,-31.09,20240612,217,27.65,20241209,2.11,N,016600,500,891 억,,2215999,N,N,0,N,00,N
|
|
20250226,090332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,0,3,0.00,29080,105,0.04,276,277,276,358,194,276,276.95,1.24,0,79,282,278,276,272,270,279,273,891,82,500,200,1,1,178247112,492,6.90,0.36,12,0.00,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,294,-6.12,20250116,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,2.11,N,016600,500,891 억,,2215999,N,N,0,N,00,N
|
|
20250225,160328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,0,3,0.00,75835980,274043,40.54,276,280,274,358,194,276,276.73,1.24,0,701,284,280,273,269,262,282,271,891,82,500,200,1,1,178247112,492,6.90,0.36,12,0.15,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,294,-6.12,20250116,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,2.10,N,016600,500,891 억,,2215298,N,N,0,N,00,N
|
|
20250225,150328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,278,2,2,0.72,64376885,232800,34.44,276,280,274,358,194,276,276.53,1.24,0,3918,284,280,273,269,262,282,271,891,82,500,200,1,1,178247112,496,6.95,0.36,12,0.13,40.00,770.00,402,20240612,-30.85,217,20241209,28.11,294,-5.44,20250116,262,6.11,20250102,402,-30.85,20240612,217,28.11,20241209,2.10,N,016600,500,891 억,,2215298,N,N,0,N,00,N
|
|
20250225,140327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,0,3,0.00,56818529,205453,30.40,276,280,274,358,194,276,276.55,1.24,0,2319,284,280,273,269,262,282,271,891,82,500,200,1,1,178247112,492,6.90,0.36,12,0.12,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,294,-6.12,20250116,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,2.10,N,016600,500,891 억,,2215298,N,N,0,N,00,N
|
|
20250225,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,0,3,0.00,37896158,137314,20.32,276,277,274,358,194,276,275.98,1.24,0,1945,284,280,273,269,262,282,271,891,82,500,200,1,1,178247112,492,6.90,0.36,12,0.08,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,294,-6.12,20250116,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,2.10,N,016600,500,891 억,,2215298,N,N,0,N,00,N
|
|
20250225,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,-2,5,-0.72,32258951,116867,17.29,276,277,274,358,194,276,276.03,1.24,0,2128,284,280,273,269,262,282,271,891,82,500,200,1,1,178247112,488,6.85,0.36,12,0.07,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,294,-6.80,20250116,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,2.10,N,016600,500,891 억,,2215298,N,N,0,N,00,N
|
|
20250225,110328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,1,2,0.36,20470242,74090,10.96,276,277,274,358,194,276,276.29,1.24,0,1659,284,280,273,269,262,282,271,891,82,500,200,1,1,178247112,494,6.92,0.36,12,0.04,40.00,770.00,402,20240612,-31.09,217,20241209,27.65,294,-5.78,20250116,262,5.73,20250102,402,-31.09,20240612,217,27.65,20241209,2.10,N,016600,500,891 억,,2215298,N,N,0,N,00,N
|
|
20250225,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,1,2,0.36,16626148,60163,8.90,276,277,274,358,194,276,276.35,1.24,0,-443,284,280,273,269,262,282,271,891,82,500,200,1,1,178247112,494,6.92,0.36,12,0.03,40.00,770.00,402,20240612,-31.09,217,20241209,27.65,294,-5.78,20250116,262,5.73,20250102,402,-31.09,20240612,217,27.65,20241209,2.10,N,016600,500,891 억,,2215298,N,N,0,N,00,N
|
|
20250225,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,0,3,0.00,801043,2894,0.43,276,277,275,358,194,276,276.79,1.24,0,-64,284,280,273,269,262,282,271,891,82,500,200,1,1,178247112,492,6.90,0.36,12,0.00,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,294,-6.12,20250116,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,2.10,N,016600,500,891 억,,2215298,N,N,0,N,00,N
|
|
20250224,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,6,2,2.22,183660008,675799,258.88,267,277,266,351,189,270,271.77,1.28,0,-67147,273,271,269,267,265,272,268,891,81,500,190,1,1,178247112,492,6.90,0.36,12,0.38,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,294,-6.12,20250116,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,2.12,N,016600,500,891 억,,2282445,N,N,0,N,00,N
|
|
20250224,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,5,2,1.85,178249887,656149,251.35,267,277,266,351,189,270,271.66,1.28,0,-70327,273,271,269,267,265,272,268,891,81,500,190,1,1,178247112,490,6.88,0.36,12,0.37,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,294,-6.46,20250116,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,2.12,N,016600,500,891 억,,2282445,N,N,0,N,00,N
|
|
20250224,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,4,2,1.48,150729681,556173,213.05,267,275,266,351,189,270,271.01,1.28,0,-70041,273,271,269,267,265,272,268,891,81,500,190,1,1,178247112,488,6.85,0.36,12,0.31,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,294,-6.80,20250116,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,2.12,N,016600,500,891 억,,2282445,N,N,0,N,00,N
|
|
20250224,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,2,2,0.74,146567442,540927,207.21,267,275,266,351,189,270,270.96,1.28,0,-70024,273,271,269,267,265,272,268,891,81,500,190,1,1,178247112,485,6.80,0.35,12,0.30,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,294,-7.48,20250116,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,2.12,N,016600,500,891 억,,2282445,N,N,0,N,00,N
|
|
20250224,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,102940485,381522,146.15,267,272,266,351,189,270,269.82,1.28,0,-35465,273,271,269,267,265,272,268,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.21,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.12,N,016600,500,891 억,,2282445,N,N,0,N,00,N
|
|
20250224,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,2,2,0.74,91983953,341230,130.72,267,272,266,351,189,270,269.57,1.28,0,-34984,273,271,269,267,265,272,268,891,81,500,190,1,1,178247112,485,6.80,0.35,12,0.19,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,294,-7.48,20250116,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,2.12,N,016600,500,891 억,,2282445,N,N,0,N,00,N
|
|
20250224,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-1,5,-0.37,29280048,109236,41.85,267,270,266,351,189,270,268.04,1.28,0,-6728,273,271,269,267,265,272,268,891,81,500,190,1,1,178247112,479,6.72,0.35,12,0.06,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.12,N,016600,500,891 억,,2282445,N,N,0,N,00,N
|
|
20250224,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-2,5,-0.74,4826329,18061,6.92,267,269,267,351,189,270,267.22,1.28,0,-1868,273,271,269,267,265,272,268,891,81,500,190,1,1,178247112,478,6.70,0.35,12,0.01,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.12,N,016600,500,891 억,,2282445,N,N,0,N,00,N
|
|
20250221,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,2,2,0.75,67032589,249681,108.18,269,271,267,348,188,268,268.47,1.28,0,4672,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,481,6.75,0.35,12,0.14,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N
|
|
20250221,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,2,2,0.75,59793363,222832,96.54,269,271,267,348,188,268,268.33,1.28,0,6859,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,481,6.75,0.35,12,0.13,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N
|
|
20250221,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,1,2,0.37,53949158,201155,87.15,269,270,267,348,188,268,268.20,1.28,0,6396,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.11,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N
|
|
20250221,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,0,3,0.00,31453703,117286,50.82,269,270,267,348,188,268,268.18,1.28,0,2066,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.07,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N
|
|
20250221,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,1,2,0.37,26506708,98823,42.82,269,270,267,348,188,268,268.22,1.28,0,1994,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.06,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N
|
|
20250221,110323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,0,3,0.00,21954038,81813,35.45,269,270,267,348,188,268,268.34,1.28,0,1929,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.05,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N
|
|
20250221,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,0,3,0.00,11097688,41391,17.93,269,270,267,348,188,268,268.12,1.28,0,2983,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.02,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N
|
|
20250221,090324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,1,2,0.37,40081,149,0.06,269,269,269,348,188,268,269.00,1.28,0,0,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.00,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N
|
|
20250220,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,61902933,230807,181.82,268,272,267,349,189,269,268.21,1.29,0,-13796,271,269,268,266,265,270,267,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.13,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.14,N,016600,500,891 억,,2291569,N,N,0,N,00,N
|
|
20250220,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,55183095,205733,162.06,268,272,267,349,189,269,268.23,1.29,0,-13229,271,269,268,266,265,270,267,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.12,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.14,N,016600,500,891 억,,2291569,N,N,0,N,00,N
|
|
20250220,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,44405640,165440,130.32,268,272,267,349,189,269,268.41,1.29,0,-15271,271,269,268,266,265,270,267,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.09,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.14,N,016600,500,891 억,,2291569,N,N,0,N,00,N
|
|
20250220,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,41402737,154245,121.51,268,272,267,349,189,269,268.42,1.29,0,-15006,271,269,268,266,265,270,267,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.09,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.14,N,016600,500,891 억,,2291569,N,N,0,N,00,N
|
|
20250220,120322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,28950934,107672,84.82,268,272,267,349,189,269,268.88,1.29,0,-15351,271,269,268,266,265,270,267,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.06,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.14,N,016600,500,891 억,,2291569,N,N,0,N,00,N
|
|
20250220,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,23499531,87333,68.80,268,272,267,349,189,269,269.08,1.29,0,-15351,271,269,268,266,265,270,267,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.05,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.14,N,016600,500,891 억,,2291569,N,N,0,N,00,N
|
|
20250220,100322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,1,2,0.37,9192187,33967,26.76,268,272,268,349,189,269,270.62,1.29,0,-19384,271,269,268,266,265,270,267,891,80,500,190,1,1,178247112,481,6.75,0.35,12,0.02,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.14,N,016600,500,891 억,,2291569,N,N,0,N,00,N
|
|
20250220,090323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,79162,295,0.23,268,269,268,349,189,269,268.35,1.29,0,0,271,269,268,266,265,270,267,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.00,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.14,N,016600,500,891 억,,2291569,N,N,0,N,00,N
|
|
20250219,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,34035020,126803,43.15,269,270,267,349,189,269,268.41,1.28,0,7088,273,270,268,265,263,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.07,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.14,N,016600,500,891 억,,2284481,N,N,0,N,00,N
|
|
20250219,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,32934951,122711,41.76,269,270,267,349,189,269,268.39,1.28,0,7814,273,270,268,265,263,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.07,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.14,N,016600,500,891 억,,2284481,N,N,0,N,00,N
|
|
20250219,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,30803460,114758,39.06,269,270,267,349,189,269,268.42,1.28,0,7201,273,270,268,265,263,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.06,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.14,N,016600,500,891 억,,2284481,N,N,0,N,00,N
|
|
20250219,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,27676546,103091,35.08,269,270,267,349,189,269,268.47,1.28,0,5586,273,270,268,265,263,270,265,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.06,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.14,N,016600,500,891 억,,2284481,N,N,0,N,00,N
|
|
20250219,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,26745943,99628,33.91,269,270,267,349,189,269,268.46,1.28,0,5238,273,270,268,265,263,270,265,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.06,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.14,N,016600,500,891 억,,2284481,N,N,0,N,00,N
|
|
20250219,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,20791189,77450,26.36,269,270,267,349,189,269,268.45,1.28,0,201,273,270,268,265,263,270,265,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.04,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.14,N,016600,500,891 억,,2284481,N,N,0,N,00,N
|
|
20250219,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,8232578,30712,10.45,269,270,267,349,189,269,268.06,1.28,0,353,273,270,268,265,263,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.02,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.14,N,016600,500,891 억,,2284481,N,N,0,N,00,N
|
|
20250219,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,81777,304,0.10,269,270,269,349,189,269,269.00,1.28,0,-92,273,270,268,265,263,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.00,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.14,N,016600,500,891 억,,2284481,N,N,0,N,00,N
|
|
20250218,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-2,5,-0.74,78441892,292633,128.89,271,271,266,352,190,271,268.06,1.26,0,35486,275,273,270,268,265,274,269,891,81,500,200,1,1,178247112,479,6.72,0.35,12,0.16,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.12,N,016600,500,891 억,,2249026,N,N,0,N,00,N
|
|
20250218,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,-1,5,-0.37,77778066,290166,127.80,271,271,266,352,190,271,268.05,1.26,0,36186,275,273,270,268,265,274,269,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.16,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.12,N,016600,500,891 억,,2249026,N,N,0,N,00,N
|
|
20250218,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,-1,5,-0.37,74775678,278994,122.88,271,271,266,352,190,271,268.02,1.26,0,36226,275,273,270,268,265,274,269,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.16,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.12,N,016600,500,891 억,,2249026,N,N,0,N,00,N
|
|
20250218,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-2,5,-0.74,69681098,260066,114.55,271,271,266,352,190,271,267.94,1.26,0,36604,275,273,270,268,265,274,269,891,81,500,200,1,1,178247112,479,6.72,0.35,12,0.15,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.12,N,016600,500,891 억,,2249026,N,N,0,N,00,N
|
|
20250218,120320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-3,5,-1.11,68674988,256312,112.89,271,271,266,352,190,271,267.94,1.26,0,36604,275,273,270,268,265,274,269,891,81,500,200,1,1,178247112,478,6.70,0.35,12,0.14,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.12,N,016600,500,891 억,,2249026,N,N,0,N,00,N
|
|
20250218,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-3,5,-1.11,48687360,181513,79.95,271,271,266,352,190,271,268.23,1.26,0,14148,275,273,270,268,265,274,269,891,81,500,200,1,1,178247112,478,6.70,0.35,12,0.10,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.12,N,016600,500,891 억,,2249026,N,N,0,N,00,N
|
|
20250218,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-3,5,-1.11,32442158,120945,53.27,271,271,266,352,190,271,268.24,1.26,0,11884,275,273,270,268,265,274,269,891,81,500,200,1,1,178247112,478,6.70,0.35,12,0.07,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.12,N,016600,500,891 억,,2249026,N,N,0,N,00,N
|
|
20250218,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,0,3,0.00,118156,436,0.19,271,271,271,352,190,271,271.00,1.26,0,-54,275,273,270,268,265,274,269,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.00,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.12,N,016600,500,891 억,,2249026,N,N,0,N,00,N
|
|
20250217,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,1,2,0.37,61041298,226962,85.35,270,272,267,351,189,270,268.95,1.26,0,-3454,279,274,270,265,261,272,263,891,81,500,190,1,1,178247112,483,6.78,0.35,12,0.13,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.10,N,016600,500,891 억,,2252480,N,N,0,N,00,N
|
|
20250217,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,58314982,216870,81.55,270,272,267,351,189,270,268.89,1.26,0,-2606,279,274,270,265,261,272,263,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.12,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.10,N,016600,500,891 억,,2252480,N,N,0,N,00,N
|
|
20250217,140319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,56079757,208556,78.43,270,272,267,351,189,270,268.90,1.26,0,-4780,279,274,270,265,261,272,263,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.12,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.10,N,016600,500,891 억,,2252480,N,N,0,N,00,N
|
|
20250217,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,2,2,0.74,48826833,181608,68.29,270,272,267,351,189,270,268.86,1.26,0,-6067,279,274,270,265,261,272,263,891,81,500,190,1,1,178247112,485,6.80,0.35,12,0.10,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,294,-7.48,20250116,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,2.10,N,016600,500,891 억,,2252480,N,N,0,N,00,N
|
|
20250217,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,35696558,133140,50.07,270,271,267,351,189,270,268.11,1.26,0,-6008,279,274,270,265,261,272,263,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.07,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.10,N,016600,500,891 억,,2252480,N,N,0,N,00,N
|
|
20250217,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-2,5,-0.74,18939105,70611,26.55,270,271,267,351,189,270,268.22,1.26,0,-6192,279,274,270,265,261,272,263,891,81,500,190,1,1,178247112,478,6.70,0.35,12,0.04,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.10,N,016600,500,891 억,,2252480,N,N,0,N,00,N
|
|
20250217,100319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-1,5,-0.37,13517814,50406,18.96,270,271,267,351,189,270,268.18,1.26,0,-5579,279,274,270,265,261,272,263,891,81,500,190,1,1,178247112,479,6.72,0.35,12,0.03,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.10,N,016600,500,891 억,,2252480,N,N,0,N,00,N
|
|
20250217,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-1,5,-0.37,1730045,6429,2.42,270,271,269,351,189,270,269.10,1.26,0,-5241,279,274,270,265,261,272,263,891,81,500,190,1,1,178247112,479,6.72,0.35,12,0.00,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.10,N,016600,500,891 억,,2252480,N,N,0,N,00,N
|
|
20250214,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,71534144,265917,104.62,272,275,266,351,189,270,269.01,1.26,0,8287,276,273,270,267,264,274,268,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.15,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.09,N,016600,500,891 억,,2244193,N,N,0,N,00,N
|
|
20250214,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-2,5,-0.74,70443981,261865,103.03,272,275,266,351,189,270,269.01,1.26,0,9622,276,273,270,267,264,274,268,891,81,500,190,1,1,178247112,478,6.70,0.35,12,0.15,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.09,N,016600,500,891 억,,2244193,N,N,0,N,00,N
|
|
20250214,140319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-1,5,-0.37,61683368,229194,90.17,272,275,266,351,189,270,269.13,1.26,0,31024,276,273,270,267,264,274,268,891,81,500,190,1,1,178247112,479,6.72,0.35,12,0.13,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.09,N,016600,500,891 억,,2244193,N,N,0,N,00,N
|
|
20250214,130319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-1,5,-0.37,60269895,223937,88.10,272,275,266,351,189,270,269.14,1.26,0,30954,276,273,270,267,264,274,268,891,81,500,190,1,1,178247112,479,6.72,0.35,12,0.13,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.09,N,016600,500,891 억,,2244193,N,N,0,N,00,N
|
|
20250214,120318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-1,5,-0.37,60066503,223179,87.81,272,275,266,351,189,270,269.14,1.26,0,30901,276,273,270,267,264,274,268,891,81,500,190,1,1,178247112,479,6.72,0.35,12,0.13,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.09,N,016600,500,891 억,,2244193,N,N,0,N,00,N
|
|
20250214,110317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,56382593,209434,82.40,272,275,266,351,189,270,269.21,1.26,0,23914,276,273,270,267,264,274,268,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.12,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.09,N,016600,500,891 억,,2244193,N,N,0,N,00,N
|
|
20250214,100319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,22888904,84168,33.11,272,275,269,351,189,270,271.94,1.26,0,-853,276,273,270,267,264,274,268,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.05,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.09,N,016600,500,891 억,,2244193,N,N,0,N,00,N
|
|
20250214,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,1,2,0.37,4069207,15044,5.92,272,272,270,351,189,270,270.49,1.26,0,11780,276,273,270,267,264,274,268,891,81,500,190,1,1,178247112,483,6.78,0.35,12,0.01,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.09,N,016600,500,891 억,,2244193,N,N,0,N,00,N
|
|
20250213,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,1,2,0.37,68480059,254175,104.57,269,273,267,349,189,269,269.41,1.26,0,6679,274,271,269,266,264,273,268,891,80,500,190,1,1,178247112,481,6.75,0.35,12,0.14,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.03,N,016600,500,891 억,,2237514,N,N,0,N,00,N
|
|
20250213,150316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,2,2,0.74,65164579,241914,99.52,269,273,267,349,189,269,269.37,1.26,0,7283,274,271,269,266,264,273,268,891,80,500,190,1,1,178247112,483,6.78,0.35,12,0.14,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.03,N,016600,500,891 억,,2237514,N,N,0,N,00,N
|
|
20250213,140316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,1,2,0.37,54590809,202676,83.38,269,273,267,349,189,269,269.35,1.26,0,7434,274,271,269,266,264,273,268,891,80,500,190,1,1,178247112,481,6.75,0.35,12,0.11,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.03,N,016600,500,891 억,,2237514,N,N,0,N,00,N
|
|
20250213,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,1,2,0.37,51838458,192425,79.16,269,273,267,349,189,269,269.40,1.26,0,6642,274,271,269,266,264,273,268,891,80,500,190,1,1,178247112,481,6.75,0.35,12,0.11,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.03,N,016600,500,891 억,,2237514,N,N,0,N,00,N
|
|
20250213,120317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,46287202,171777,70.67,269,273,267,349,189,269,269.46,1.26,0,6642,274,271,269,266,264,273,268,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.10,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.03,N,016600,500,891 억,,2237514,N,N,0,N,00,N
|
|
20250213,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,44242741,164175,67.54,269,273,267,349,189,269,269.49,1.26,0,6642,274,271,269,266,264,273,268,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.09,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.03,N,016600,500,891 억,,2237514,N,N,0,N,00,N
|
|
20250213,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,2,2,0.74,16924818,62836,25.85,269,273,268,349,189,269,269.35,1.26,0,8434,274,271,269,266,264,273,268,891,80,500,190,1,1,178247112,483,6.78,0.35,12,0.04,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.03,N,016600,500,891 억,,2237514,N,N,0,N,00,N
|
|
20250213,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,8729379,32542,13.39,269,270,268,349,189,269,268.25,1.26,0,14016,274,271,269,266,264,273,268,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.02,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.03,N,016600,500,891 억,,2237514,N,N,0,N,00,N
|
|
20250212,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-1,5,-0.37,65373172,243069,85.61,268,272,267,351,189,270,268.95,1.27,0,-21157,274,272,270,268,266,272,268,891,81,500,190,1,1,178247112,479,6.72,0.35,12,0.14,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.03,N,016600,500,891 억,,2258671,N,N,0,N,00,N
|
|
20250212,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-1,5,-0.37,58163582,216270,76.17,268,272,267,351,189,270,268.94,1.27,0,-19269,274,272,270,268,266,272,268,891,81,500,190,1,1,178247112,479,6.72,0.35,12,0.12,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.03,N,016600,500,891 억,,2258671,N,N,0,N,00,N
|
|
20250212,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,53890029,200344,70.56,268,272,267,351,189,270,268.99,1.27,0,-19300,274,272,270,268,266,272,268,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.11,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.03,N,016600,500,891 억,,2258671,N,N,0,N,00,N
|
|
20250212,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,29891908,111045,39.11,268,272,267,351,189,270,269.19,1.27,0,-13618,274,272,270,268,266,272,268,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.06,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.03,N,016600,500,891 억,,2258671,N,N,0,N,00,N
|
|
20250212,120314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,20432089,75870,26.72,268,272,267,351,189,270,269.30,1.27,0,-12285,274,272,270,268,266,272,268,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.04,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.03,N,016600,500,891 억,,2258671,N,N,0,N,00,N
|
|
20250212,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,18137566,67376,23.73,268,272,267,351,189,270,269.20,1.27,0,-9246,274,272,270,268,266,272,268,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.04,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.03,N,016600,500,891 억,,2258671,N,N,0,N,00,N
|
|
20250212,100314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,1,2,0.37,13931788,51847,18.26,268,271,267,351,189,270,268.71,1.27,0,-8996,274,272,270,268,266,272,268,891,81,500,190,1,1,178247112,483,6.78,0.35,12,0.03,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.03,N,016600,500,891 억,,2258671,N,N,0,N,00,N
|
|
20250212,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-1,5,-0.37,5447962,20334,7.16,268,269,267,351,189,270,267.92,1.27,0,-2079,274,272,270,268,266,272,268,891,81,500,190,1,1,178247112,479,6.72,0.35,12,0.01,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.03,N,016600,500,891 억,,2258671,N,N,0,N,00,N
|
|
20250211,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,76646247,283686,50.85,270,272,268,351,189,270,270.18,1.27,0,-5453,274,271,268,265,262,273,267,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.16,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.02,N,016600,500,891 억,,2264124,N,N,0,N,00,N
|
|
20250211,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-2,5,-0.74,74814593,276873,49.62,270,272,268,351,189,270,270.21,1.27,0,-3361,274,271,268,265,262,273,267,891,81,500,190,1,1,178247112,478,6.70,0.35,12,0.16,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.02,N,016600,500,891 억,,2264124,N,N,0,N,00,N
|
|
20250211,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,74172100,274484,49.20,270,272,268,351,189,270,270.22,1.27,0,-3348,274,271,268,265,262,273,267,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.15,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.02,N,016600,500,891 억,,2264124,N,N,0,N,00,N
|
|
20250211,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,70080063,259272,46.47,270,272,268,351,189,270,270.30,1.27,0,-3348,274,271,268,265,262,273,267,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.15,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.02,N,016600,500,891 억,,2264124,N,N,0,N,00,N
|
|
20250211,120313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-2,5,-0.74,66039485,244240,43.78,270,272,268,351,189,270,270.39,1.27,0,-3348,274,271,268,265,262,273,267,891,81,500,190,1,1,178247112,478,6.70,0.35,12,0.14,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.02,N,016600,500,891 억,,2264124,N,N,0,N,00,N
|
|
20250211,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,2,2,0.74,36182294,133684,23.96,270,272,270,351,189,270,270.66,1.27,0,-3348,274,271,268,265,262,273,267,891,81,500,190,1,1,178247112,485,6.80,0.35,12,0.07,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,294,-7.48,20250116,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,2.02,N,016600,500,891 억,,2264124,N,N,0,N,00,N
|
|
20250211,100314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,1,2,0.37,32339530,119495,21.42,270,272,270,351,189,270,270.64,1.27,0,-3343,274,271,268,265,262,273,267,891,81,500,190,1,1,178247112,483,6.78,0.35,12,0.07,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.02,N,016600,500,891 억,,2264124,N,N,0,N,00,N
|
|
20250211,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,916031,3389,0.61,270,271,270,351,189,270,270.30,1.27,0,-202,274,271,268,265,262,273,267,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.00,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.02,N,016600,500,891 억,,2264124,N,N,0,N,00,N
|
|
20250210,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,3,2,1.12,149166154,557931,285.78,267,271,265,347,187,267,267.36,1.28,0,-20632,273,270,267,264,261,268,262,891,80,500,190,1,1,178247112,481,6.75,0.35,12,0.31,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.04,N,016600,500,891 억,,2284756,N,N,0,N,00,N
|
|
20250210,150313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,3,2,1.12,148254974,554550,284.05,267,271,265,347,187,267,267.34,1.28,0,-19630,273,270,267,264,261,268,262,891,80,500,190,1,1,178247112,481,6.75,0.35,12,0.31,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.04,N,016600,500,891 억,,2284756,N,N,0,N,00,N
|
|
20250210,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,2,2,0.75,140293569,524965,268.89,267,271,265,347,187,267,267.24,1.28,0,-21494,273,270,267,264,261,268,262,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.29,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.04,N,016600,500,891 억,,2284756,N,N,0,N,00,N
|
|
20250210,130313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,0,3,0.00,24093298,89837,46.02,267,271,265,347,187,267,268.19,1.28,0,-36256,273,270,267,264,261,268,262,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.05,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,2.04,N,016600,500,891 억,,2284756,N,N,0,N,00,N
|
|
20250210,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,3,2,1.12,17801827,66373,34.00,267,271,265,347,187,267,268.21,1.28,0,-19895,273,270,267,264,261,268,262,891,80,500,190,1,1,178247112,481,6.75,0.35,12,0.04,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.04,N,016600,500,891 억,,2284756,N,N,0,N,00,N
|
|
20250210,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,2,2,0.75,9878466,36978,18.94,267,271,265,347,187,267,267.14,1.28,0,-7927,273,270,267,264,261,268,262,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.02,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.04,N,016600,500,891 억,,2284756,N,N,0,N,00,N
|
|
20250210,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,0,3,0.00,6058426,22778,11.67,267,268,265,347,187,267,265.98,1.28,0,-6449,273,270,267,264,261,268,262,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.01,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,2.04,N,016600,500,891 억,,2284756,N,N,0,N,00,N
|
|
20250210,090311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,-2,5,-0.75,1198241,4520,2.32,267,267,265,347,187,267,265.10,1.28,0,-180,273,270,267,264,261,268,262,891,80,500,190,1,1,178247112,472,6.62,0.34,12,0.00,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,294,-9.86,20250116,262,1.15,20250102,402,-34.08,20240612,217,22.12,20241209,2.04,N,016600,500,891 억,,2284756,N,N,0,N,00,N
|
|
20250207,160309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-2,5,-0.74,52095779,195232,72.66,269,270,264,349,189,269,266.84,1.29,0,-16384,273,271,270,268,267,270,267,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.11,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,2.05,N,016600,500,891 억,,2299143,N,N,0,N,00,N
|
|
20250207,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,-3,5,-1.12,44384275,166175,61.85,269,270,265,349,189,269,267.09,1.29,0,-3357,273,271,270,268,267,270,267,891,80,500,190,1,1,178247112,474,6.65,0.35,12,0.09,40.00,770.00,402,20240612,-33.83,217,20241209,22.58,294,-9.52,20250116,262,1.53,20250102,402,-33.83,20240612,217,22.58,20241209,2.05,N,016600,500,891 억,,2299143,N,N,0,N,00,N
|
|
20250207,140309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-2,5,-0.74,40123705,150166,55.89,269,270,266,349,189,269,267.20,1.29,0,-3674,273,271,270,268,267,270,267,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.08,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,2.05,N,016600,500,891 억,,2299143,N,N,0,N,00,N
|
|
20250207,130308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-2,5,-0.74,39657811,148417,55.24,269,270,266,349,189,269,267.21,1.29,0,-3674,273,271,270,268,267,270,267,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.08,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,2.05,N,016600,500,891 억,,2299143,N,N,0,N,00,N
|
|
20250207,120309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,-3,5,-1.12,37836276,141576,52.69,269,270,266,349,189,269,267.25,1.29,0,-3674,273,271,270,268,267,270,267,891,80,500,190,1,1,178247112,474,6.65,0.35,12,0.08,40.00,770.00,402,20240612,-33.83,217,20241209,22.58,294,-9.52,20250116,262,1.53,20250102,402,-33.83,20240612,217,22.58,20241209,2.05,N,016600,500,891 억,,2299143,N,N,0,N,00,N
|
|
20250207,110308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,36797422,137685,51.24,269,270,266,349,189,269,267.26,1.29,0,-3674,273,271,270,268,267,270,267,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.08,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.05,N,016600,500,891 억,,2299143,N,N,0,N,00,N
|
|
20250207,100308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,36149792,135268,50.35,269,270,266,349,189,269,267.25,1.29,0,-2634,273,271,270,268,267,270,267,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.08,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.05,N,016600,500,891 억,,2299143,N,N,0,N,00,N
|
|
20250207,090309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,3459659,12873,4.79,269,270,268,349,189,269,268.75,1.29,0,-203,273,271,270,268,267,270,267,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.01,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.05,N,016600,500,891 억,,2299143,N,N,0,N,00,N
|
|
20250206,160303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-2,5,-0.74,72015164,266650,93.81,271,272,269,352,190,271,270.07,1.29,0,-5355,277,273,268,264,259,276,267,891,81,500,200,1,1,178247112,479,6.72,0.35,12,0.15,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.05,N,016600,500,891 억,,2304498,N,N,0,N,00,N
|
|
20250206,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,-1,5,-0.37,71290629,263957,92.86,271,272,269,352,190,271,270.08,1.29,0,-5559,277,273,268,264,259,276,267,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.15,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.05,N,016600,500,891 억,,2304498,N,N,0,N,00,N
|
|
20250206,140305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,0,3,0.00,67723248,250716,88.20,271,272,269,352,190,271,270.12,1.29,0,-5731,277,273,268,264,259,276,267,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.14,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.05,N,016600,500,891 억,,2304498,N,N,0,N,00,N
|
|
20250206,130303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,-1,5,-0.37,55154516,204320,71.88,271,272,269,352,190,271,269.94,1.29,0,-5457,277,273,268,264,259,276,267,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.11,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.05,N,016600,500,891 억,,2304498,N,N,0,N,00,N
|
|
20250206,120302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,-1,5,-0.37,47381621,175508,61.74,271,272,269,352,190,271,269.97,1.29,0,-5457,277,273,268,264,259,276,267,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.10,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.05,N,016600,500,891 억,,2304498,N,N,0,N,00,N
|
|
20250206,110256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,-1,5,-0.37,41421993,153381,53.96,271,272,269,352,190,271,270.06,1.29,0,-5457,277,273,268,264,259,276,267,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.09,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.05,N,016600,500,891 억,,2304498,N,N,0,N,00,N
|
|
20250206,100303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,0,3,0.00,3961379,14632,5.15,271,272,270,352,190,271,270.73,1.29,0,-28,277,273,268,264,259,276,267,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.01,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.05,N,016600,500,891 억,,2304498,N,N,0,N,00,N
|
|
20250206,090304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,0,3,0.00,77472,286,0.10,271,271,270,352,190,271,270.88,1.29,0,-77,277,273,268,264,259,276,267,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.00,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.05,N,016600,500,891 억,,2304498,N,N,0,N,00,N
|
|
20250205,160300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,6,2,2.26,76359561,283972,83.24,264,272,263,344,186,265,268.90,1.27,0,46208,270,267,265,262,260,269,264,891,79,500,190,1,1,178247112,483,6.78,0.35,12,0.16,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.06,N,016600,500,891 억,,2260287,N,N,0,N,00,N
|
|
20250205,150301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,6,2,2.26,64632963,240591,70.53,264,272,263,344,186,265,268.64,1.27,0,45840,270,267,265,262,260,269,264,891,79,500,190,1,1,178247112,483,6.78,0.35,12,0.13,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.06,N,016600,500,891 억,,2260287,N,N,0,N,00,N
|
|
20250205,140301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,6,2,2.26,57073476,212659,62.34,264,272,263,344,186,265,268.38,1.27,0,41515,270,267,265,262,260,269,264,891,79,500,190,1,1,178247112,483,6.78,0.35,12,0.12,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.06,N,016600,500,891 억,,2260287,N,N,0,N,00,N
|
|
20250205,130301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,6,2,2.26,47064993,175599,51.47,264,272,263,344,186,265,268.03,1.27,0,39972,270,267,265,262,260,269,264,891,79,500,190,1,1,178247112,483,6.78,0.35,12,0.10,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.06,N,016600,500,891 억,,2260287,N,N,0,N,00,N
|
|
20250205,120302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,7,2,2.64,43208153,161382,47.31,264,272,263,344,186,265,267.74,1.27,0,39033,270,267,265,262,260,269,264,891,79,500,190,1,1,178247112,485,6.80,0.35,12,0.09,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,294,-7.48,20250116,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,2.06,N,016600,500,891 억,,2260287,N,N,0,N,00,N
|
|
20250205,110301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,6,2,2.26,38162930,142739,41.84,264,271,263,344,186,265,267.36,1.27,0,40356,270,267,265,262,260,269,264,891,79,500,190,1,1,178247112,483,6.78,0.35,12,0.08,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.06,N,016600,500,891 억,,2260287,N,N,0,N,00,N
|
|
20250205,100302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,5,2,1.89,33825622,126673,37.13,264,271,263,344,186,265,267.03,1.27,0,35322,270,267,265,262,260,269,264,891,79,500,190,1,1,178247112,481,6.75,0.35,12,0.07,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.06,N,016600,500,891 억,,2260287,N,N,0,N,00,N
|
|
20250205,090306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,2,2,0.75,12607792,47637,13.96,264,268,263,344,186,265,264.66,1.27,0,17439,270,267,265,262,260,269,264,891,79,500,190,1,1,178247112,476,6.67,0.35,12,0.03,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,2.06,N,016600,500,891 억,,2260287,N,N,0,N,00,N
|
|
20250204,160258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,2,2,0.76,90198194,340440,86.39,264,268,263,341,185,263,264.95,1.18,0,151854,274,268,265,259,256,267,258,891,78,500,190,1,1,178247112,472,6.62,0.34,12,0.19,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,294,-9.86,20250116,262,1.15,20250102,402,-34.08,20240612,217,22.12,20241209,2.06,N,016600,500,891 억,,2105433,N,N,0,N,00,N
|
|
20250204,150259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,4,2,1.52,88146370,332712,84.43,264,268,263,341,185,263,264.93,1.18,0,149791,274,268,265,259,256,267,258,891,78,500,190,1,1,178247112,476,6.67,0.35,12,0.19,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,2.06,N,016600,500,891 억,,2105433,N,N,0,N,00,N
|
|
20250204,140258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,4,2,1.52,83421035,314967,79.93,264,268,263,341,185,263,264.86,1.18,0,159027,274,268,265,259,256,267,258,891,78,500,190,1,1,178247112,476,6.67,0.35,12,0.18,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,2.06,N,016600,500,891 억,,2105433,N,N,0,N,00,N
|
|
20250204,130259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,2,2,0.76,81762746,308733,78.35,264,268,263,341,185,263,264.83,1.18,0,159027,274,268,265,259,256,267,258,891,78,500,190,1,1,178247112,472,6.62,0.34,12,0.17,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,294,-9.86,20250116,262,1.15,20250102,402,-34.08,20240612,217,22.12,20241209,2.06,N,016600,500,891 억,,2105433,N,N,0,N,00,N
|
|
20250204,120301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,3,2,1.14,75055966,283437,71.93,264,268,263,341,185,263,264.81,1.18,0,155374,274,268,265,259,256,267,258,891,78,500,190,1,1,178247112,474,6.65,0.35,12,0.16,40.00,770.00,402,20240612,-33.83,217,20241209,22.58,294,-9.52,20250116,262,1.53,20250102,402,-33.83,20240612,217,22.58,20241209,2.06,N,016600,500,891 억,,2105433,N,N,0,N,00,N
|
|
20250204,110255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,2,2,0.76,34429248,130190,33.04,264,268,263,341,185,263,264.45,1.18,0,27965,274,268,265,259,256,267,258,891,78,500,190,1,1,178247112,472,6.62,0.34,12,0.07,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,294,-9.86,20250116,262,1.15,20250102,402,-34.08,20240612,217,22.12,20241209,2.06,N,016600,500,891 억,,2105433,N,N,0,N,00,N
|
|
20250204,100258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,4,2,1.52,13715806,51726,13.13,264,268,263,341,185,263,265.16,1.18,0,11707,274,268,265,259,256,267,258,891,78,500,190,1,1,178247112,476,6.67,0.35,12,0.03,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,2.06,N,016600,500,891 억,,2105433,N,N,0,N,00,N
|
|
20250204,090258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,3,2,1.14,812497,3065,0.78,264,267,264,341,185,263,265.09,1.18,0,861,274,268,265,259,256,267,258,891,78,500,190,1,1,178247112,474,6.65,0.35,12,0.00,40.00,770.00,402,20240612,-33.83,217,20241209,22.58,294,-9.52,20250116,262,1.53,20250102,402,-33.83,20240612,217,22.58,20241209,2.06,N,016600,500,891 억,,2105433,N,N,0,N,00,N
|